Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2017 | USD | 20.2 | 20.55 | 20.2 | 20.45 | 20.45 | +0.15 (+0.74%) | 129,135 |
25 Apr 2017 | USD | 20.2 | 20.72 | 19.95 | 20.3 | 20.3 | +0.35 (+1.75%) | 344,548 |
24 Apr 2017 | USD | 20.4 | 20.8 | 19.875 | 19.95 | 19.95 | -0.15 (-0.75%) | 154,496 |
21 Apr 2017 | USD | 19.95 | 20.9 | 19.65 | 20.1 | 20.1 | +0.15 (+0.75%) | 394,171 |
20 Apr 2017 | USD | 19.8 | 20.05 | 19.25 | 19.95 | 19.95 | +0.15 (+0.76%) | 252,594 |
19 Apr 2017 | USD | 19.75 | 20.15 | 19.65 | 19.8 | 19.8 | +0.05 (+0.25%) | 163,871 |
18 Apr 2017 | USD | 19.9 | 20.15 | 19.35 | 19.75 | 19.75 | -0.05 (-0.25%) | 225,753 |
17 Apr 2017 | USD | 18.65 | 20 | 18.505 | 19.8 | 19.8 | +1.15 (+6.17%) | 605,947 |
14 Apr 2017 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 18.4 | 18.85 | 18.4 | 18.65 | 18.65 | +0.1 (+0.54%) | 116,073 |
12 Apr 2017 | USD | 18.7 | 18.75 | 18.05 | 18.55 | 18.55 | -0.15 (-0.80%) | 130,781 |
11 Apr 2017 | USD | 19.05 | 19.2 | 18.5712 | 18.7 | 18.7 | -0.3 (-1.58%) | 111,107 |
10 Apr 2017 | USD | 19.2 | 19.35 | 19 | 19 | 19 | -0.25 (-1.30%) | 139,142 |
7 Apr 2017 | USD | 19 | 19.55 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 241,612 |
6 Apr 2017 | USD | 18.6 | 19.3 | 18.3 | 19 | 19 | +0.4 (+2.15%) | 273,125 |
5 Apr 2017 | USD | 18.4 | 18.7 | 18.3 | 18.6 | 18.6 | +0.25 (+1.36%) | 166,474 |
4 Apr 2017 | USD | 18.3 | 18.7 | 18.005 | 18.35 | 18.35 | +0.05 (+0.27%) | 163,731 |
3 Apr 2017 | USD | 19.2 | 19.4 | 18 | 18.3 | 18.3 | -0.8 (-4.19%) | 276,519 |
31 Mar 2017 | USD | 18.95 | 19.75 | 18.9 | 19.1 | 19.1 | +0.05 (+0.26%) | 268,364 |
30 Mar 2017 | USD | 18.85 | 19.1 | 18.55 | 19.05 | 19.05 | +0.3 (+1.60%) | 338,800 |
29 Mar 2017 | USD | 18 | 19.2 | 17.9 | 18.75 | 18.75 | +0.75 (+4.17%) | 653,101 |
28 Mar 2017 | USD | 17.75 | 18 | 17.6 | 18 | 18 | +0.2 (+1.12%) | 174,556 |
27 Mar 2017 | USD | 17.85 | 17.95 | 17.3 | 17.8 | 17.8 | -0.2 (-1.11%) | 180,799 |
24 Mar 2017 | USD | 18 | 18.45 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 263,123 |
23 Mar 2017 | USD | 17.05 | 17.95 | 17.05 | 17.95 | 17.95 | +0.95 (+5.59%) | 253,017 |
22 Mar 2017 | USD | 16.9 | 17.15 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 426,629 |
21 Mar 2017 | USD | 16.75 | 17.1 | 16.6 | 16.9 | 16.9 | +0.2 (+1.20%) | 297,102 |
20 Mar 2017 | USD | 16.95 | 16.95 | 16.3 | 16.7 | 16.7 | -0.2 (-1.18%) | 135,634 |
17 Mar 2017 | USD | 16.85 | 16.95 | 16.4 | 16.9 | 16.9 | +0.4 (+2.42%) | 177,257 |
16 Mar 2017 | USD | 16.65 | 16.75 | 16.2 | 16.5 | 16.5 | +0.05 (+0.30%) | 112,032 |